Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.85 | 23.83 | 22.57 | 23.73 | 32,916 | +0.45(+1.93%) |
May 29, 2008 | 23.26 | 23.55 | 23.24 | 23.28 | 11,532 | -0.12(-0.53%) |
May 28, 2008 | 22.63 | 23.41 | 22.18 | 23.41 | 21,271 | -0.22(-0.94%) |
May 27, 2008 | 23.10 | 24.37 | 23.10 | 23.63 | 44,205 | +0.45(+1.94%) |
May 26, 2008 | 22.94 | 23.30 | 22.57 | 23.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.94 | 23.30 | 22.57 | 23.18 | 9,149 | +0.36(+1.57%) |
May 22, 2008 | 24.30 | 24.52 | 22.81 | 22.82 | 24,055 | -0.89(-3.75%) |
May 21, 2008 | 22.97 | 23.72 | 22.48 | 23.71 | 62,869 | +0.86(+3.77%) |
May 20, 2008 | 22.90 | 22.90 | 22.01 | 22.85 | 30,385 | +0.06(+0.28%) |
May 19, 2008 | 22.67 | 22.79 | 22.56 | 22.79 | 8,636 | +0.23(+1.04%) |
May 16, 2008 | 22.32 | 22.55 | 22.18 | 22.55 | 11,622 | +0.26(+1.18%) |
May 15, 2008 | 22.24 | 22.32 | 22.10 | 22.29 | 5,285 | -0.03(-0.13%) |
May 14, 2008 | 22.16 | 22.32 | 22.16 | 22.32 | 10,504 | +0.08(+0.38%) |
May 13, 2008 | 21.61 | 22.26 | 21.61 | 22.23 | 20,246 | +0.22(+0.99%) |
May 12, 2008 | 22.92 | 22.92 | 21.93 | 22.02 | 40,380 | -0.42(-1.86%) |
May 09, 2008 | 22.33 | 22.44 | 22.19 | 22.43 | 1,601 | +0.12(+0.56%) |
May 08, 2008 | 22.29 | 22.48 | 22.09 | 22.31 | 18,189 | +0.15(+0.65%) |
May 07, 2008 | 22.52 | 22.52 | 22.16 | 22.16 | 6,009 | -0.25(-1.11%) |
May 06, 2008 | 22.02 | 22.41 | 21.85 | 22.41 | 13,631 | +0.23(+1.06%) |
May 05, 2008 | 21.94 | 22.18 | 21.85 | 22.18 | 8,947 | +0.23(+1.04%) |
May 02, 2008 | 22.16 | 22.16 | 21.82 | 21.95 | 9,091 | -0.40(-1.79%) |
May 01, 2008 | 22.63 | 22.74 | 21.84 | 22.35 | 33,422 | -0.12(-0.56%) |
Apr 30, 2008 | 22.32 | 22.60 | 22.17 | 22.48 | 34,918 | +0.05(+0.24%) |
Apr 29, 2008 | 22.48 | 22.64 | 22.32 | 22.42 | 5,686 | -0.20(-0.90%) |
Apr 28, 2008 | 22.40 | 22.90 | 22.33 | 22.63 | 8,867 | +0.32(+1.44%) |
Apr 25, 2008 | 22.60 | 22.60 | 22.17 | 22.30 | 13,454 | -0.25(-1.13%) |
Apr 24, 2008 | 22.88 | 22.91 | 21.71 | 22.56 | 6,086 | -0.49(-2.12%) |
Apr 23, 2008 | 23.04 | 23.29 | 23.04 | 23.05 | 14,095 | +0.01(+0.04%) |
Apr 22, 2008 | 22.41 | 23.29 | 22.41 | 23.04 | 24,234 | +0.63(+2.81%) |
Apr 21, 2008 | 22.01 | 22.41 | 21.91 | 22.41 | 11,853 | +0.52(+2.37%) |
Apr 18, 2008 | 21.89 | 21.90 | 21.35 | 21.89 | 19,541 | +0.04(+0.17%) |
Apr 17, 2008 | 21.85 | 22.29 | 21.63 | 21.85 | 21,287 | +0.00(+0.00%) |
Apr 16, 2008 | 22.44 | 22.76 | 21.50 | 21.85 | 82,519 | -0.27(-1.21%) |
Apr 15, 2008 | 22.00 | 22.73 | 22.00 | 22.12 | 23,914 | +0.20(+0.93%) |
Apr 14, 2008 | 21.94 | 22.24 | 21.42 | 21.92 | 19,541 | +0.07(+0.30%) |
Apr 11, 2008 | 21.78 | 21.85 | 21.78 | 21.85 | 3,844 | -0.09(-0.43%) |
Apr 10, 2008 | 22.29 | 22.29 | 21.79 | 21.94 | 4,484 | -0.29(-1.31%) |
Apr 09, 2008 | 22.16 | 22.42 | 21.78 | 22.23 | 22,399 | -0.08(-0.38%) |
Apr 08, 2008 | 22.02 | 22.39 | 21.60 | 22.32 | 8,649 | +0.30(+1.35%) |
Apr 07, 2008 | 21.31 | 22.41 | 21.30 | 22.02 | 26,909 | +0.76(+3.57%) |
Apr 04, 2008 | 21.30 | 21.30 | 21.00 | 21.26 | 18,260 | -0.04(-0.19%) |
Apr 03, 2008 | 21.23 | 21.55 | 21.23 | 21.30 | 13,134 | +0.00(+0.00%) |
Apr 02, 2008 | 21.23 | 21.30 | 20.93 | 21.30 | 9,930 | +0.12(+0.55%) |
Apr 01, 2008 | 20.95 | 21.55 | 20.92 | 21.19 | 8,329 | -0.10(-0.48%) |
Mar 31, 2008 | 21.73 | 21.73 | 20.95 | 21.29 | 23,065 | +0.03(+0.16%) |
Mar 28, 2008 | 21.21 | 21.26 | 21.00 | 21.26 | 3,203 | +0.00(+0.00%) |
Mar 27, 2008 | 21.38 | 21.38 | 21.15 | 21.26 | 4,805 | -0.17(-0.80%) |
Mar 26, 2008 | 21.49 | 21.68 | 20.99 | 21.43 | 16,017 | +0.36(+1.70%) |
Mar 25, 2008 | 21.05 | 21.23 | 20.30 | 21.07 | 16,193 | +0.14(+0.67%) |
Mar 24, 2008 | 20.12 | 20.96 | 20.12 | 20.93 | 9,930 | +0.23(+1.13%) |
Mar 21, 2008 | 21.03 | 21.14 | 19.74 | 20.70 | 30,433 | +0.00(+0.00%) |
Mar 20, 2008 | 21.03 | 21.14 | 19.74 | 20.70 | 30,433 | -0.72(-3.35%) |
Mar 19, 2008 | 21.43 | 21.43 | 21.07 | 21.41 | 3,523 | -0.02(-0.09%) |
Mar 18, 2008 | 22.01 | 22.48 | 21.38 | 21.43 | 10,251 | -0.57(-2.61%) |
Mar 17, 2008 | 21.88 | 22.01 | 21.38 | 22.01 | 7,688 | +0.38(+1.75%) |
Mar 14, 2008 | 22.07 | 22.07 | 21.62 | 21.63 | 4,484 | +0.00(+0.01%) |
Mar 13, 2008 | 21.52 | 21.63 | 21.50 | 21.63 | 11,212 | -0.15(-0.67%) |
Mar 12, 2008 | 21.02 | 21.89 | 21.02 | 21.77 | 4,805 | -0.02(-0.07%) |
Mar 11, 2008 | 21.85 | 21.85 | 21.22 | 21.79 | 8,713 | +0.14(+0.63%) |
Mar 10, 2008 | 21.33 | 21.85 | 21.33 | 21.65 | 13,775 | -0.20(-0.91%) |
Mar 07, 2008 | 21.97 | 22.02 | 21.23 | 21.85 | 12,814 | +0.37(+1.74%) |
Mar 06, 2008 | 22.15 | 22.40 | 21.48 | 21.48 | 21,783 | -0.33(-1.50%) |
Mar 05, 2008 | 22.13 | 22.13 | 21.61 | 21.80 | 11,619 | +0.11(+0.50%) |
Mar 04, 2008 | 21.70 | 21.94 | 21.62 | 21.69 | 6,407 | +0.08(+0.38%) |